Lulu's Fashion Lounge Holdings, Inc. - Common Stock (LVLU)

15.69
+0.50 (3.29%)
NASDAQ · Last Trade: Mar 22nd, 12:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lulu's Fashion Lounge Holdings, Inc. - Common Stock (LVLU)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202615.0215.6914.7015.6916,41715.69
3/19/202615.1316.0315.0515.194,97015.19
3/18/202614.7515.4613.5115.4628,62515.46
3/17/202613.7514.9313.3014.6043,77014.60
3/16/202613.6014.3713.6013.6435,70713.64
3/13/202613.8513.8513.5013.753,18713.75
3/12/202614.2314.9613.7414.22118,73614.22
3/11/202615.6915.6914.2414.5010,46514.50
3/10/202614.6915.8313.4315.8328,30115.83
3/09/202612.1113.5412.1113.297,38613.29
3/06/202613.6014.1712.9512.9526,15212.95
3/05/202614.4514.5813.6913.9297,05113.92
3/04/202615.3616.0214.2414.2454,31914.24
3/03/202615.2115.6014.9715.1575,60615.15
3/02/202615.4516.2515.0715.639,38415.63
2/27/202615.3815.5614.9815.4518,10215.45
2/26/202614.6415.2914.6415.1610,27615.16
2/25/202615.5915.9915.0215.5743,31215.57
2/24/202614.6615.7414.5115.7425,09115.74
2/23/202615.2416.2414.2414.9610,65114.96
2/20/202615.9316.4214.4315.24122,68615.24
2/19/202615.1215.8214.6715.8232,57415.82
2/18/202614.8816.0014.8714.9922,97014.99
2/17/202614.5015.0314.3314.7325,75714.73
2/13/202614.0115.1913.6914.5532,77114.55
2/12/202614.3116.4314.0114.0614,39914.06
2/11/202617.3217.3214.3014.5253,78114.52
2/10/202617.6918.3516.5016.9647,08616.96
2/09/202617.8019.1016.3317.4556,59017.45
2/06/202617.9118.2616.1118.2634,13718.26
2/05/202615.5917.0015.5916.9962,22016.99
2/04/202616.2017.6915.0316.2888,03616.28
2/03/202617.3218.5716.6616.7165,93916.71
2/02/202618.8819.6917.3217.3290,38917.32
1/30/202616.8318.9916.7918.6227,57218.62
1/29/202616.5916.9414.6816.8341,47416.83
1/28/202619.0719.9315.7216.9453,73816.94
1/27/202623.6723.6718.5019.0766,64219.07
1/26/202625.5525.5522.5023.3571,02323.35
1/23/202620.7326.1919.2126.16136,37226.16
1/22/202627.5029.7420.4721.55191,27821.55
1/21/202620.6332.3220.0024.30458,77224.30
1/20/202613.6321.4413.6320.63166,25720.63
1/16/202613.5515.2913.3514.50119,49614.50
1/15/202612.9814.2511.7413.84128,07713.84
1/14/202611.9913.7111.6613.06285,98413.06
1/13/202610.5512.4810.5112.00692,48912.00
1/12/20266.7515.906.7412.1922,827,98112.19
1/09/20266.306.836.056.7731,9136.77
1/08/20265.976.305.876.3023,3906.30
1/07/20265.355.965.355.9612,3345.96
1/06/20265.505.655.315.6418,1315.64
1/05/20265.365.625.365.5614,7335.56
1/02/20265.285.515.025.3510,4995.35
12/31/20255.255.255.085.2212,2115.22
12/30/20255.285.635.015.1612,5785.16
12/29/20255.275.665.005.4117,0165.41
12/26/20255.335.605.325.432,7165.43
12/24/20255.395.575.395.564,1415.56
12/23/20255.225.555.225.5217,3175.52
12/22/20255.505.835.315.5011,7135.50